Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,925.01 +998.52 (+1.59%) CMC Crypto 200
1,344.23 -52.31 (-3.75%)
Southern BancShares (N.C.), Inc. (SBNC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,445.00 | 5,445.00 | 5,400.02 | 5,401.00 | 5,401.00 | 100 |
| 25 Apr 2024 | 5,450.00 | 5,550.00 | 5,400.01 | 5,400.01 | 5,400.01 | 100 |
| 24 Apr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 23 Apr 2024 | 5,400.01 | 5,400.01 | 5,400.01 | 5,400.01 | 5,400.01 | 100 |
| 22 Apr 2024 | 5,400.00 | 5,455.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 19 Apr 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - |
| 18 Apr 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - |
| 17 Apr 2024 | 5,575.00 | 5,580.00 | 5,575.00 | 5,580.00 | 5,580.00 | 100 |
| 16 Apr 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 15 Apr 2024 | 5,635.10 | 5,635.10 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 12 Apr 2024 | 5,635.10 | 5,635.10 | 5,635.10 | 5,635.10 | 5,635.10 | 100 |
| 11 Apr 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - |
| 10 Apr 2024 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 5,650.00 | 100 |
| 09 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | - |
| 08 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | - |
| 05 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 100 |
| 04 Apr 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 100 |
| 03 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | - |
| 02 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 100 |
| 01 Apr 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 100 |
| 28 Mar 2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,749.99 | 5,749.99 | 100 |
| 27 Mar 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - |
| 26 Mar 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 100 |
| 25 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | - |
| 22 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | - |
| 21 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 100 |
| 20 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 19 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 18 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 15 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 14 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 13 Mar 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 100 |
| 12 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 11 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - |
| 08 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 07 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 06 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - |
| 05 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - |
| 04 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 01 Mar 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 29 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 29 Feb 2024 | 6.25 Dividend | |||||
| 28 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 27 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 26 Feb 2024 | 5,550.19 | 5,550.19 | 5,400.00 | 5,400.00 | 5,393.75 | 100 |
| 23 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 22 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,493.63 | - |
| 21 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,493.63 | 200 |
| 20 Feb 2024 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,493.63 | 100 |
| 16 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 15 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | 100 |
| 14 Feb 2024 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,393.75 | 100 |
| 13 Feb 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,493.63 | 100 |
| 12 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,608.50 | 100 |
| 09 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,493.63 | - |
| 08 Feb 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,493.63 | 100 |
| 07 Feb 2024 | 5,615.00 | 5,615.00 | 5,601.15 | 5,601.15 | 5,594.67 | 100 |
| 06 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,608.50 | - |
| 05 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,608.50 | 100 |
| 02 Feb 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,603.52 | - |
| 01 Feb 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,603.52 | - |
| 31 Jan 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,603.52 | - |
| 30 Jan 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,603.52 | 100 |
| 29 Jan 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,608.50 | 100 |
| 26 Jan 2024 | 5,650.00 | 5,650.00 | 5,610.05 | 5,610.05 | 5,603.56 | 100 |
| 25 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,841.23 | - |
| 24 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,841.23 | - |
| 23 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,841.23 | - |
| 22 Jan 2024 | 5,800.00 | 5,848.00 | 5,800.00 | 5,848.00 | 5,841.23 | 100 |
| 19 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.52 | - |
| 18 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.52 | - |
| 17 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.52 | - |
| 16 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.52 | - |
| 12 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.52 | - |
| 11 Jan 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,593.52 | 100 |
| 10 Jan 2024 | 5,500.00 | 5,500.00 | 5,305.00 | 5,305.00 | 5,298.86 | 100 |
| 09 Jan 2024 | 5,500.25 | 5,500.25 | 5,500.25 | 5,500.25 | 5,493.88 | - |
| 08 Jan 2024 | 5,500.25 | 5,500.25 | 5,500.25 | 5,500.25 | 5,493.88 | - |
| 05 Jan 2024 | 5,310.00 | 5,500.25 | 5,310.00 | 5,500.25 | 5,493.88 | 100 |
| 04 Jan 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | 100 |
| 03 Jan 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 02 Jan 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 29 Dec 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 28 Dec 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | - |
| 27 Dec 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,393.75 | 100 |
| 26 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 22 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 21 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 20 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 19 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 18 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 15 Dec 2023 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,348.80 | - |
| 14 Dec 2023 | 5,100.00 | 5,355.00 | 5,000.00 | 5,355.00 | 5,348.80 | 100 |
| 13 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | - |
| 12 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | - |
| 11 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | 100 |
| 08 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | - |
| 07 Dec 2023 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,094.10 | - |
| 06 Dec 2023 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,094.10 | 100 |
| 05 Dec 2023 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,939.28 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.